DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/10/2025

NGÀY: [ 31/10 ]    [ 30/10 ]    [ 29/10 ]    [ 28/10 ]    [ 27/10 ]    [ 24/10 ]    [ 23/10 ]    [ 22/10 ]    [ 21/10 ]    [ 20/10 ]    [ 17/10 ]    [ 16/10 ]    [ 15/10 ]    [ 14/10 ]    [ 13/10 ]    [ 10/10 ]    [ 09/10 ]    [ 08/10 ]    [ 07/10 ]    [ 06/10 ]    [ 03/10 ]    [ 02/10 ]    [ 01/10 ]    (2025) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 16/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.6
33.6
33.60 33.60 33.60 100 0 0 0
AAA
8.0
8.0
8 8.04 7.94 1,556,600 0 0 0
AAH
3.8
3.8
3.90 4 3.80 464,100 0 0 0
AAM
7.2
7.2
7.21 7.21 7.15 3,900 0 0 0
AAS
11.3
11.3
11.50 11.80 11 4,742,200 0 0 0
AAT
3.7
3.7
3.79 3.79 3.66 23,900 0 0 0
AAV
5.9
5.9
6 6.10 5.90 220,000 0 0 0
ABB
12.9
12.9
12.80 12.90 12.70 5,030,100 0 0 0
ABC
10.5
10.5
10.50 10.50 10.50 6,800 0 0 0
ABI
20.5
20.5
20.30 20.60 20.30 14,200 0 0 0
ABR
13.8
13.8
14 14 13.50 2,400 0 0 0
ABS
3.0
3.0
3.10 3.10 2.93 1,034,000 0 0 0
ABT
65
65
64 65 63.40 12,700 0 0 0
ABW
10.8
10.8
10.90 11.10 10.80 229,600 0 0 0
ACB
26.3
26.3
26.40 26.55 26.15 13,461,000 0 0 0
ACC
13.5
13.5
13.30 13.50 13 5,800 0 0 0
ACE
40.2
40.2
39.60 40.20 39.50 4,500 0 0 0
ACL
13.6
13.6
13.50 13.60 13.40 37,500 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
53.1
53.1
53.20 53.50 52.80 523,100 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
9.2
9.2
9.16 9.16 9.15 2,200 0 0 0
ADS
8.5
8.5
8.60 8.60 8.48 36,500 0 0 0
AFX
9.7
9.7
9.70 9.80 9.50 79,000 0 0 0
AG1
11.5
11.5
11.50 11.50 11.50 200 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
18
18
17.80 18.20 17.80 628,500 0 0 0
AGM
3.9
3.9
3.90 3.90 3.90 0 0 0 0
AGP
38.1
38.1
38.08 39.04 37.23 6,500 0 0 0
AGR
17.4
17.4
17.40 17.55 17.20 662,900 0 0 0
AGX
160
160
169 169 160 200 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
AIG
46.7
46.7
46.90 46.90 46.70 1,100 0 0 0
ALT
15
15
15 15 15 0 0 0 0
ALV
6.7
6.7
6.60 6.70 6.50 35,700 0 0 0
AMC
20.3
20.3
20.30 20.30 18.30 2,500 0 0 0
AME
9
9
9 9 9 0 0 0 0
AMP
13
13
13 13 13 2,800 0 0 0
AMS
7.8
7.8
7.60 7.80 7.50 55,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
33.5
33.5
33.70 33.70 33.30 15,700 0 0 0
ANV
30.1
30.1
30.90 31.29 29.91 4,178,300 0 0 0
APF
38.6
38.6
38.60 38.80 38 6,200 0 0 0
APG
11.8
11.8
11.85 11.90 11.70 704,000 0 0 0
APH
6.2
6.2
6.26 6.26 6.16 170,500 0 0 0
API
7.9
7.9
8.10 8.10 7.70 425,400 0 0 0
APL
13.5
13.5
13.50 13.50 13.50 500 0 0 0
APP
5.6
5.6
5.60 5.60 5.60 2,100 0 0 0
APS
9.3
9.3
9.40 9.50 9.20 840,200 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
26.2
26.2
26.20 26.20 26.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
15.6
15.6
15.50 15.60 15.50 800 0 0 0
ASM
7.1
7.1
7.01 7.17 7.01 794,000 0 0 0
ASP
4.5
4.5
4.54 4.55 4.48 39,300 0 0 0
AST
75.8
75.8
75 77 73 13,300 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ATS
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AVC
55.9
55.9
55.90 55.90 55.90 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.6
14.6
14.90 15.30 14.20 275,000 0 0 0
BAB
13.3
13.3
13.50 13.60 13.30 11,300 0 0 0
BAF
34.0
34.0
34.20 34.25 33.75 1,271,800 0 0 0
BAL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BAX
37
37
37 37 37 0 0 0 0
BBC
87.9
87.9
87.85 87.85 87.85 0 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BBM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BBS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BBT
14.7
14.7
14.50 14.90 14.40 14,800 0 0 0
BCA
8.9
8.9
9.10 9.10 8.90 2,600 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.1
8.1
8.20 8.20 8.10 108,900 0 0 0
BCE
10.7
10.7
10.70 10.70 10.51 8,900 0 0 0
BCF
39.3
39.3
39.30 39.30 39.30 1,000 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
65.5
65.5
64.90 65.50 63.80 342,000 0 0 0
BCP
11.5
11.5
10 11.50 10 4,800 0 0 0
BCR
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.5
39.5
39.50 39.50 39.50 500 0 0 0
BDT
9.5
9.5
9.60 9.70 9.50 11,100 0 0 0
BDW
27.9
27.9
27.90 27.90 27.90 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BFC
42
42
41.70 42 41.20 169,800 0 0 0
BGE
5
5
5 5 5 0 0 0 0
BGW
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BHA
24.8
24.8
24.80 24.80 24.80 0 0 0 0
BHC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10
10
10 10 10 0 0 0 0
BHK
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHN
31.7
31.7
31.70 31.70 31.70 800 0 0 0
BHP
8
8
8 8 8 1,000 0 0 0
BIC
25.7
25.7
26 26.80 25.30 90,800 0 0 0
BID
39.8
39.8
39.35 39.75 39.20 3,801,100 0 0 0
BIG
4.9
4.9
4.90 4.90 4.90 4,400 0 0 0
BIO
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BKC
24.5
24.5
24.60 25.30 24.20 36,000 0 0 0
BKG
3.0
3.0
3.05 3.05 2.96 97,000 0 0 0
BLI
8.8
8.8
8.80 8.80 8.60 5,300 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
26.9
26.9
27.30 27.30 26 500 0 0 0
BMC
17.1
17.1
16.95 17.15 16.85 76,200 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BMI
19.5
19.5
18.90 19.50 18.75 481,500 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BMK
15
15
15 15 14.60 2,000 0 0 0
BMP
144.8
144.8
139.48 144.78 139.48 264,100 0 0 0
BMS
13.6
13.6
13.60 13.60 13.40 148,400 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.7
6.7
6.60 6.80 6.50 291,300 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BQB
4.6
4.6
4.40 4.60 4.40 1,400 0 0 0
BRC
12.7
12.7
12.75 12.75 12.65 1,300 0 0 0
BRR
16.8
16.8
16.80 16.80 16.80 100 0 0 0
BRS
28.5
28.5
28.50 28.50 28.50 300 0 0 0
BSA
23
23
23 23 22.90 14,500 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BSG
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BSH
16.6
16.6
16.60 16.60 16.60 0 0 0 0
BSI
44.0
44.0
44 44.25 43.75 454,300 0 0 0
BSL
10
10
10 10 10 1,000 0 0 0
BSP
9.2
9.2
10.10 10.10 9.20 400 0 0 0
BSQ
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSR
21.6
21.6
22.04 22.04 21.50 7,400,300 0 0 0
BT1
9.8
9.8
9.84 9.84 9.84 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 500 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 700 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
41.7
41.7
41.62 41.75 41.44 6,000 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
BTP
10.2
10.2
10.11 10.15 10.11 2,000 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 4,200 0 0 0
BTT
37
37
37 37 37 200 0 0 0
BTU
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
65
65
65 65 65 0 0 0 0
BVB
14.1
14.1
14.20 14.30 13.90 2,511,300 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
50.4
50.4
50.04 50.43 48.08 362,900 0 0 0
BVL
19
19
19.60 20 19 5,400 0 0 0
BVN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BVS
35.5
35.5
35.64 35.93 35.45 218,900 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
48.2
48.2
48 48.35 47.95 109,000 0 0 0
BWS
33.0
33.0
33.32 33.32 33.03 3,400 0 0 0
BXH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.3
17.3
17.30 17.30 17.30 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
19.7
19.7
19.20 19.75 19 12,100 0 0 0
C47
10.9
10.9
10.95 10.95 10.55 156,300 0 0 0
C4G
8.7
8.7
8.70 8.80 8.50 1,316,600 0 0 0
C69
12.9
12.9
12.90 13.10 12.80 444,800 0 0 0
C92
4.2
4.2
4.20 4.40 4.10 19,800 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.3
7.3
7.10 7.30 6.90 2,400 0 0 0
CAN
33.3
33.3
31 33.30 31 700 0 0 0
CAP
41
41
40.80 41 40.80 8,500 0 0 0
CAT
16.9
16.9
16.90 16.90 16.90 100 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 4,500 0 0 0
CBS
29.0
29.0
28.97 28.97 28.97 2,000 0 0 0
CC1
30.4
30.4
30.50 30.50 30.40 13,200 0 0 0
CCA
14.2
14.2
14.10 14.20 14 5,000 0 0 0
CCC
15.8
15.8
15.80 15.80 14.75 40,400 0 0 0
CCI
25.8
25.8
26 26 24.50 600 0 0 0
CCL
6.8
6.8
6.75 6.90 6.70 160,500 0 0 0
CCM
39.9
39.9
39.90 39.90 39.90 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.1
12.1
11.40 12.10 11 4,500 0 0 0
CCT
13
13
13 13 13 2,000 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
26
26
26.40 27.15 25.25 627,800 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CDN
31
31
31.20 31.50 31 2,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.60 9.80 9.60 700 0 0 0
CDR
7.1
7.1
6.90 7.10 6.90 1,100 0 0 0
CEN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
31.8
31.8
31.60 32.80 30.60 21,764,200 0 0 0
CET
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CFM
8.6
8.6
8.58 8.58 8.58 0 0 0 0
CFV
24
24
24 24 24 1,400 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
10
10
10.20 10.20 10 200 0 0 0
CHP
32.0
32.0
31.90 32.05 31.90 2,000 0 0 0
CHS
11.7
11.7
11.70 11.70 11.70 100 0 0 0
CI5
5.2
5.2
5.20 5.20 5.20 100 0 0 0
CIA
9.4
9.4
9.40 9.40 9.40 500 0 0 0
CID
12.7
12.7
12 12.70 12 400 0 0 0
CIG
9
9
9 9.15 8.91 81,200 0 0 0
CII
30
30
30.50 31.20 29.75 22,428,200 0 0 0
CIP
2.4
2.4
2.50 2.50 2.40 2,000 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
46.4
46.4
46 46.50 46 1,100 0 0 0
CKD
22.5
22.5
22.60 22.80 22.30 11,700 0 0 0
CKG
12.4
12.4
12.45 12.45 12.20 80,900 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
51.8
51.8
53 53 51.50 4,400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.6
22.6
22.70 22.70 22.60 400 0 0 0
CLL
30.6
30.6
30.75 30.75 30.50 27,000 0 0 0
CLM
67
67
67 67 67 0 0 0 0
CLW
44.8
44.8
44.80 44.80 44.80 100 0 0 0
CLX
16
16
15.90 16 15.80 63,800 0 0 0
CMC
8.8
8.8
8 8.80 8 3,300 0 0 0
CMD
22.5
22.5
22.50 22.50 22.50 3,600 0 0 0
CMF
329.5
329.5
329.50 329.50 329.50 0 0 0 0
CMG
38
38
38.10 38.30 38 531,000 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
20
20
21 21 20 300 0 0 0
CMN
52.5
52.5
52.50 52.50 52.50 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.8
7.8
7.90 7.90 7.70 58,200 0 0 0
CMT
13.8
13.8
13.70 13.80 13.70 3,000 0 0 0
CMV
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMW
13.9
13.9
13.89 13.89 13.89 0 0 0 0
CMX
6.8
6.8
6.77 6.79 6.63 222,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.3
31.3
31.52 31.52 31.22 2,000 0 0 0
CNG
26.3
26.3
26.85 26.85 26.05 7,900 0 0 0
CNN
65
65
65 65 65 0 0 0 0
CNT
8.1
8.1
8.50 8.50 8.10 5,800 0 0 0
COM
32.0
32.0
31.95 31.95 31.95 200 0 0 0
CPA
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CPC
17.5
17.5
17.50 17.60 17.50 1,600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CQN
31.5
31.5
31.40 31.50 31 14,900 0 0 0
CQT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CRC
10.0
10.0
9.85 9.98 9.61 362,600 0 0 0
CRE
10.3
10.3
10.10 10.40 10.10 1,413,000 0 0 0
CSC
20.3
20.3
20.10 20.40 19.70 47,300 0 0 0
CSI
28.2
28.2
28.30 28.30 28.20 3,500 0 0 0
CSM
14
14
14.20 14.20 13.90 488,600 0 0 0
CSV
30.1
30.1
30.65 30.65 30.05 699,200 0 0 0
CT3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CT6
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
18.5
18.5
17.73 18.53 17.73 1,600 0 0 0
CTD
85.1
85.1
83.40 85.30 83.30 740,200 0 0 0
CTF
19.9
19.9
19.80 20 19.80 328,300 0 0 0
CTG
53.8
53.8
54.90 55 53.50 10,973,700 0 0 0
CTI
24.9
24.9
24.70 24.95 24.40 767,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9.1
9.1
9.20 9.20 9 147,500 0 0 0
CTR
81.4
81.4
80.50 82 80.50 207,400 0 0 0
CTS
44.5
44.5
44.70 45.60 44.05 2,776,200 0 0 0
CTT
24.5
24.5
24.50 24.50 24.50 100 0 0 0
CTW
27
27
27 27 27 0 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
28.5
28.5
27.10 28.45 27.10 1,500 0 0 0
CX8
10
10
10 10 10 300 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.8
10.8
11 11 10.80 400 0 0 0
D2D
36.4
36.4
36.60 36.60 36.35 29,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.4
17.4
17.40 17.40 17.40 2,000 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.9
3.9
3.89 3.92 3.89 133,500 0 0 0
DAN
39.8
39.8
39.80 39.80 39.80 0 0 0 0
DAS
8.6
8.6
9.20 9.20 8.20 1,300 0 0 0
DAT
8.6
8.6
8.39 8.63 8.35 5,800 0 0 0
DBC
27
27
27.05 27.30 26.85 4,034,800 0 0 0
DBD
53.9
53.9
54 54 53.70 45,100 0 0 0
DBM
25.9
25.9
25.90 25.90 25.90 0 0 0 0
DBT
11.7
11.7
11.15 11.75 11.15 24,200 0 0 0
DC1
8.1
8.1
8.10 8.10 7.30 2,700 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
11.7
11.7
11.20 11.75 11.15 965,800 0 0 0
DCF
40
40
39 40 39 2,200 0 0 0
DCG
27
27
23 27 23 200 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
29.6
29.6
30 30 29.30 819,800 0 0 0
DCM
34.6
34.6
34.30 34.60 34 2,552,800 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
10
10
10 10 10 3,600 0 0 0
DDG
2.2
2.2
2.20 2.30 2.20 99,000 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
6.1
6.1
6 6.20 5.10 9,500 0 0 0
DDV
33.4
33.4
32.40 33.60 31.80 1,514,200 0 0 0
DFC
27.1
27.1
27.10 27.10 27.10 0 0 0 0
DFF
1.2
1.2
1.20 1.20 1.10 68,200 0 0 0
DGC
95
95
95 95.20 94 1,411,000 0 0 0
DGT
4.9
4.9
4.90 5 4.80 109,000 0 0 0
DGW
40.8
40.8
41.15 41.90 40.65 1,354,300 0 0 0
DHA
50.2
50.2
50 50.70 49.70 37,700 0 0 0
DHB
8.7
8.7
8.70 8.70 8.40 600 0 0 0
DHC
32.3
32.3
32.15 32.45 32.01 152,100 0 0 0
DHD
30.7
30.7
30.80 30.80 30.70 2,000 0 0 0
DHG
101.5
101.5
101.60 102 101.20 7,100 0 0 0
DHM
6.3
6.3
6.26 6.30 6.20 6,800 0 0 0
DHN
27
27
27 27 27 2,000 0 0 0
DHP
12
12
12.60 12.60 12 1,500 0 0 0
DHT
77.5
77.5
75.91 77.82 75.91 32,200 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.2
4.2
4.10 4.20 4.10 20,600 0 0 0
DIG
24.6
24.6
23.25 24.60 23.25 43,774,400 0 0 0
DIH
13.5
13.5
13.60 13.60 13.40 2,900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
12
12
12 12 12 0 0 0 0
DL1
6.1
6.1
6.10 6.10 6 457,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.62 2.67 2.61 1,009,000 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
24
24
24 24 24 0 0 0 0
DMC
61.7
61.7
61.70 61.70 61.70 0 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 3,000 0 0 0
DMS
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DNA
25
25
25 25 25 0 0 0 0
DNC
51
51
51 51 51 1,000 0 0 0
DND
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DNE
8.9
8.9
9.30 9.30 8.90 3,000 0 0 0
DNH
55
55
55 55 55 700 0 0 0
DNL
30
30
30 30 30 0 0 0 0
DNN
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DNP
19
19
19 19 19 0 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
35
35
35 35 35 100 0 0 0
DOC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DOP
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DP1
36.5
36.5
37.20 37.20 36.50 700 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
52.7
52.7
52.70 52.70 52 11,000 0 0 0
DPG
49.3
49.3
49.30 50.40 48.45 2,902,600 0 0 0
DPH
53.2
53.2
53.20 53.20 53.20 0 0 0 0
DPM
23.9
23.9
23.55 23.85 23.25 3,904,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.5
36.5
37.20 37.20 36.35 347,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.3
11.3
10.90 11.25 10.80 1,900 0 0 0
DRC
15.7
15.7
15.85 15.85 15.50 294,700 0 0 0
DRG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DRH
2.2
2.2
2.17 2.24 2.15 447,800 0 0 0
DRI
10.9
10.9
10.90 11.20 10.80 358,400 0 0 0
DRL
52.3
52.3
52.30 52.30 52.10 3,500 0 0 0
DS3
6.2
6.2
6 6.20 6 1,000 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
27.1
27.1
27.65 27.95 27.05 459,800 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
44.7
44.7
44.85 44.85 44.70 1,400 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.2
9.2
9.30 9.30 9 40,000 0 0 0
DTA
4.6
4.6
4.60 4.62 4.41 88,000 0 0 0
DTD
22
22
21.50 22.10 21.50 603,400 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.5
2.5
2.40 2.50 2.30 22,700 0 0 0
DTK
12.2
12.2
13.20 13.20 11.50 1,700 0 0 0
DTL
13
13
13.20 13.20 13 19,700 0 0 0
DTP
107.9
107.9
107.90 107.90 107.90 0 0 0 0
DTT
16
16
16 16 16 100 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
13.6
13.6
18.40 18.40 13.60 200 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
6.8
6.8
6.80 6.90 6.70 237,700 0 0 0
DVN
20.8
20.8
20.90 20.90 20.70 19,600 0 0 0
DVP
70.5
70.5
71 71 70.50 1,300 0 0 0
DVW
28
28
28 28 28 0 0 0 0
DWC
16.6
16.6
16.56 16.56 16.56 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
22.5
22.5
21.15 22.45 21.15 65,908,500 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.8
10.8
10.80 10.80 10.70 93,600 0 0 0
DXS
12.3
12.3
11.90 12.30 11.65 4,236,600 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 7,200 0 0 0
E12
5.9
5.9
5.90 5.90 5.90 0 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
11.9
11.9
11.90 11.90 11.90 500 0 0 0
ECI
9.4
9.4
7.90 9.40 7.90 400 0 0 0
ECO
22.4
22.4
22.89 22.89 21.83 26,400 0 0 0
EFI
2.3
2.3
2.30 2.30 2.30 300 0 0 0
EIB
26.6
26.6
26.80 27.05 26.50 8,048,200 0 0 0
EIC
23.6
23.6
23.60 23.60 23.60 0 0 0 0
EID
26.4
26.4
26.40 26.40 26.40 6,600 0 0 0
EIN
3
3
3 3 2.90 5,200 0 0 0
ELC
20.5
20.5
20.33 20.48 19.90 741,700 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
22.5
22.5
21.50 22.50 21.50 500 0 0 0
EPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
EVE
10.7
10.7
10.65 10.85 10.65 15,300 0 0 0
EVF
14.3
14.3
14.05 14.40 13.90 15,749,700 0 0 0
EVG
9.9
9.9
10.05 10.20 9.76 1,990,900 0 0 0
EVS
6.5
6.5
6.80 6.80 6.40 578,500 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.7
3.7
3.77 3.79 3.71 47,600 0 0 0
FCN
17.4
17.4
17.05 17.50 17.05 1,635,600 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 100 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
33
33
33 33 33 0 0 0 0
FIC
13
13
13 13.60 12.80 2,900 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
7.9
7.9
7.74 7.90 7.65 229,000 0 0 0
FIT
4.6
4.6
4.53 4.60 4.52 1,049,900 0 0 0
FMC
35.1
35.1
35.50 35.50 35 38,400 0 0 0
FOC
64.6
64.6
65.50 65.50 64.60 10,100 0 0 0
FOX
61.4
61.4
61.60 61.60 60.80 54,500 0 0 0
FPT
89.8
89.8
89.80 91.50 89.60 7,928,500 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
FRT
139.5
139.5
142.30 143 139.40 244,100 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FT1
49.2
49.2
49.20 49.20 49.20 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
34.4
34.4
34.75 34.80 34.35 1,972,900 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
8.6
8.6
8.60 8.60 8.31 700,400 0 0 0
GAS
58.7
58.7
58.80 59.20 58.50 956,300 0 0 0
GCB
14.3
14.3
14.30 14.30 14.30 0 0 0 0
GCF
31.8
31.8
31.82 32.27 31.82 3,200 0 0 0
GDA
17
17
17.20 17.20 16.90 72,400 0 0 0
GDT
20.9
20.9
20.70 20.85 20.60 5,900 0 0 0
GDW
36.1
36.1
36.10 36.10 36.10 100 0 0 0
GEG
15.7
15.7
15.60 15.90 15.60 524,500 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
65.4
65.4
64.30 65.70 62.60 29,485,800 0 0 0
GGG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29.5
29.5
29.50 29.50 29.31 13,600 0 0 0
GIC
15.3
15.3
15.30 15.30 15.30 100 0 0 0
GIL
15.8
15.8
15.75 15.75 15.30 331,000 0 0 0
GKM
3.5
3.5
3.50 3.50 3.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21
21
21.10 21.20 21 2,100 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
38.6
38.6
38.60 38.60 38.60 100 0 0 0
GMD
67.5
67.5
69.50 69.50 67.50 2,467,100 0 0 0
GMH
8.6
8.6
8.50 8.60 8.50 800 0 0 0
GMX
16.7
16.7
16.80 16.80 16.70 300 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 0 0 0 0
GPC
2.5
2.5
2.50 2.50 2.50 38,000 0 0 0
GSM
31.2
31.2
31 31.20 31 1,700 0 0 0
GSP
11.1
11.1
11.15 11.15 11 14,200 0 0 0
GTA
10.2
10.2
9.48 10.40 9.40 11,600 0 0 0
GTD
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GTS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.8
26.8
27.21 27.31 26.72 3,624,800 0 0 0
GVT
84.9
84.9
84.90 84.90 84.90 0 0 0 0
H11
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HAC
12
12
12 12 12 0 0 0 0
HAD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HAF
25.9
25.9
23.40 25.90 23.40 1,200 0 0 0
HAG
16.3
16.3
16.30 16.45 16 12,077,800 0 0 0
HAH
55.8
55.8
56.40 56.70 55.50 1,461,500 0 0 0
HAM
46
46
46 46 46 0 0 0 0
HAN
9.4
9.4
9.40 9.40 9.40 2,300 0 0 0
HAP
6.3
6.3
6.20 6.30 5.77 112,200 0 0 0
HAR
4.3
4.3
4.32 4.43 4.24 883,100 0 0 0
HAS
8.2
8.2
8.15 8.15 8.15 0 0 0 0
HAT
36.9
36.9
36 36.90 36 2,100 0 0 0
HAV
3.8
3.8
3.60 3.80 3.60 21,200 0 0 0
HAX
10.7
10.7
11.05 11.05 10.50 1,643,300 0 0 0
HBC
6.8
6.8
6.80 7 6.70 1,935,700 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HBS
7
7
7 7 7 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
24.3
24.3
24.30 24.30 24.30 300 0 0 0
HCD
8.2
8.2
8.18 8.19 8.13 43,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.8
26.8
26.80 27 26.65 7,194,000 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.9
15.9
15.90 15.90 15.90 2,200 0 0 0
HD6
12.3
12.3
12.30 12.40 12.10 39,900 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HDA
6.5
6.5
6.20 6.50 6.20 29,800 0 0 0
HDB
33.4
33.4
33.25 33.40 32.90 17,013,200 0 0 0
HDC
37.5
37.5
37.41 37.72 36.70 4,662,900 0 0 0
HDG
35.7
35.7
35.70 36.40 34.90 7,016,300 0 0 0
HDM
36.5
36.5
36.90 36.90 36.50 5,300 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
26
26
26 26 26 17,100 0 0 0
HDW
15.2
15.2
17.90 17.90 15.20 3,600 0 0 0
HEC
63.5
63.5
63.50 63.50 63.50 0 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
9
9
9 9 9 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
301.9
301.9
292.41 301.89 292.41 4,100 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
11.4
11.4
10.80 11.50 10.50 420,700 0 0 0
HHS
18.5
18.5
18.35 18.70 18 4,385,900 0 0 0
HHV
15.9
15.9
15.40 15.95 15.30 12,691,300 0 0 0
HID
3.5
3.5
3.42 3.50 3.42 175,100 0 0 0
HII
4.7
4.7
4.60 4.70 4.60 12,700 0 0 0
HIO
7.3
7.3
7.50 7.50 7.30 23,500 0 0 0
HJC
8.1
8.1
8.10 8.10 8.10 8,100 0 0 0
HJS
28.9
28.9
28.90 28.90 28.90 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
14.3
14.3
14.30 14.30 14.30 2,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
350
350
350 350 350 0 0 0 0
HLC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HLD
18
18
17.90 18 17.80 80,100 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
12.0
12.0
11.80 12.05 11.80 15,400 0 0 0
HMD
25
25
25 25 25 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
18.5
18.5
17.90 18.50 17.90 3,700 0 0 0
HMR
11.5
11.5
11.80 11.80 11.50 17,000 0 0 0
HMS
33.5
33.5
33.49 33.88 33.49 10,800 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
11.4
11.4
11.40 11.40 11.30 3,600 0 0 0
HNF
35.4
35.4
35.40 35.40 35.40 300 0 0 0
HNG
5.9
5.9
6.10 6.10 5.90 1,533,400 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8.3
8.3
8.30 8.40 8.20 257,200 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.80 4.80 4.80 200 0 0 0
HPB
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPD
16.8
16.8
16.82 16.82 16.73 5,400 0 0 0
HPG
28.3
28.3
28.25 28.80 28 44,715,300 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 500 0 0 0
HPI
26.2
26.2
26.20 26.20 26.20 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.9
78.9
78.90 78.90 78.90 300 0 0 0
HPT
25.8
25.8
26.10 26.10 25.80 1,200 0 0 0
HPW
18.2
18.2
19.30 19.30 18.20 200 0 0 0
HPX
5.0
5.0
4.85 5.03 4.85 2,296,100 0 0 0
HQC
3.5
3.5
3.44 3.51 3.43 3,430,300 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
31.7
31.7
31.70 31.70 31.70 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.5
18.5
18.50 18.75 18.20 5,514,600 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
8.7
8.7
8.40 8.80 8.19 529,400 0 0 0
HSM
6.5
6.5
8.20 8.20 6.50 800 0 0 0
HSP
14.3
14.3
14.60 14.60 14.30 4,300 0 0 0
HSV
4
4
4.20 4.20 4 98,300 0 0 0
HT1
17.8
17.8
17.20 17.80 17 409,000 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
3.7
3.7
3.70 3.80 3.70 2,700 0 0 0
HTG
44.8
44.8
44.80 44.80 44.60 7,700 0 0 0
HTI
23.7
23.7
24.20 24.30 23.55 228,200 0 0 0
HTL
24.1
24.1
24.44 24.44 24.13 200 0 0 0
HTM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HTN
10.1
10.1
9.95 10.30 9.94 798,600 0 0 0
HTP
1.9
1.9
1.90 1.90 1.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
12.0
12.0
11.95 11.95 11.95 0 0 0 0
HU1
7.2
7.2
6.75 7.21 6.75 25,000 0 0 0
HU4
15.7
15.7
15.40 15.70 15.40 34,900 0 0 0
HU6
5
5
5 5 5 100 0 0 0
HUB
16.4
16.4
16.40 16.45 16.40 42,800 0 0 0
HUG
28
28
28 28 28 0 0 0 0
HUT
17.7
17.7
17 18.20 17 6,787,200 0 0 0
HVA
22.8
22.8
23 23 21 110,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.3
13.3
13.20 13.25 13.10 104,200 0 0 0
HVN
35.6
35.6
35.70 35.75 35.50 559,200 0 0 0
HVT
30
30
29.70 30 29.70 13,700 0 0 0
HVX
2.6
2.6
2.65 2.70 2.62 9,700 0 0 0
HWS
14.6
14.6
14.60 14.70 14.50 2,000 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
46.2
46.2
46.20 46.20 46.20 100 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ICG
14.7
14.7
14.70 14.70 14.70 2,100 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
39.3
39.3
39.50 39.50 38.40 21,200 0 0 0
ICT
18.2
18.2
18.05 18.20 18.05 8,300 0 0 0
IDC
36.9
36.9
37.20 37.70 36.50 3,740,300 0 0 0
IDI
7.6
7.6
7.65 7.70 7.60 744,100 0 0 0
IDJ
5.9
5.9
5.90 6 5.70 2,196,000 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.6
26.6
26.50 26.70 26.30 1,000 0 0 0
IFS
21.3
21.3
21.30 21.30 21.20 1,500 0 0 0
IHK
12.5
12.5
12.50 12.50 12.50 0 0 0 0
IJC
13.8
13.8
13.75 14 13.60 8,915,000 0 0 0
ILA
6
6
6.50 6.90 6 20,600 0 0 0
ILB
26
26
25.80 26 25.80 200 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
16.8
16.8
16.80 16.80 16.80 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.6
50.6
51 51 50.40 17,900 0 0 0
IN4
51.0
51.0
51.00 51.00 51.00 0 0 0 0
INC
22
22
22 22 22 1,000 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
44.6
44.6
44 44.60 44 5,200 0 0 0
IPA
21.1
21.1
21.50 21.90 21.10 448,000 0 0 0
IRC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
27
27
27 27 27 0 0 0 0
IST
35
35
33.50 35 33.50 3,100 0 0 0
ITC
14.0
14.0
13.40 14 13.40 403,000 0 0 0
ITD
13.2
13.2
13.15 13.25 13 60,500 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 83,100 0 0 0
ITS
4.5
4.5
4.60 4.60 4.40 7,900 0 0 0
IVS
9.3
9.3
9.50 9.60 9.20 313,500 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
8.4
8.4
8.40 8.49 8.20 260,700 0 0 0
KBC
37
37
35.50 37.05 35.50 10,266,200 0 0 0
KCB
12
12
11.60 12 11.30 69,000 0 0 0
KDC
52.1
52.1
52.10 52.10 51.50 172,700 0 0 0
KDH
34.2
34.2
34.95 35 34 10,297,400 0 0 0
KDM
14.2
14.2
14.20 14.20 14.10 6,100 0 0 0
KGM
5.7
5.7
5.80 5.80 5.70 12,400 0 0 0
KHD
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KHG
7.1
7.1
7.15 7.21 7.05 16,674,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.3
12.3
12.50 12.60 12.25 18,600 0 0 0
KHS
23
23
23.20 23.20 23 6,600 0 0 0
KHW
30.7
30.7
30.70 30.70 30.70 0 0 0 0
KIP
14
14
14 14 14 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
16.5
16.5
15.80 16.50 15.70 750,700 0 0 0
KMR
3.1
3.1
3.02 3.06 2.95 8,000 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.5
38.5
38.50 38.55 38.30 352,900 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.6
19.6
19.05 19.60 19.05 1,656,200 0 0 0
KSD
5.2
5.2
5.20 5.20 5.20 0 0 0 0
KSF
89.7
89.7
90.20 90.40 89.70 21,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.80 1.90 1.80 53,700 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 0 0 0 0
KTC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
KTL
20
20
20 20 20 0 0 0 0
KTS
40.9
40.9
40.90 40.90 40.90 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
23.8
23.8
23.80 23.80 23.80 0 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 1,700 0 0 0
L14
36
36
34.40 36.60 34.20 358,100 0 0 0
L18
26.6
26.6
27 27.10 26.60 37,300 0 0 0
L40
109.5
109.5
109.39 109.49 102.43 109,000 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
8.7
8.7
8.70 8.70 8.70 0 0 0 0
LAF
20.3
20.3
20.25 20.25 20 7,400 0 0 0
LAI
16
16
16.10 16.10 15.70 15,600 0 0 0
LAS
17.5
17.5
17.50 17.60 17.40 205,500 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
33
33
33 33 33 1,200 0 0 0
LBM
38.2
38.2
38 38.20 37.95 17,400 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
11.5
11.5
11.26 11.54 11.21 4,970,200 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
4.8
4.8
4.58 4.84 4.58 3,045,700 0 0 0
LDP
11.7
11.7
11.20 11.70 11.20 61,600 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
LG9
6
6
6 6 6 0 0 0 0
LGC
58.2
58.2
58.17 58.17 58.17 0 0 0 0
LGL
4.8
4.8
4.69 4.84 4.57 267,800 0 0 0
LHC
97.3
97.3
98.50 98.50 96 56,600 0 0 0
LHG
29.6
29.6
29.95 30.20 29.60 68,400 0 0 0
LIC
25.7
25.7
26.50 26.50 23.10 6,700 0 0 0
LIG
4.9
4.9
4.80 4.90 4.70 825,200 0 0 0
LIX
34.9
34.9
35 35 34.05 30,500 0 0 0
LKW
34.8
34.8
34.80 34.80 34.80 600 0 0 0
LLM
16.9
16.9
16.90 16.90 16.90 0 0 0 0
LM3
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 0 0 0 0
LMC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
10.4
10.4
10.40 10.40 10.40 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
51.3
51.3
52 52.50 50.60 3,265,000 0 0 0
LPT
5.9
5.9
6 6 5.90 4,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.7
31.7
31.20 31.70 31.10 128,000 0 0 0
LSS
10
10
10 10.10 9.98 186,500 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
M10
20.8
20.8
20.90 20.90 20.80 600 0 0 0
MA1
32.3
32.3
32.30 32.30 32.30 0 0 0 0
MAC
14.1
14.1
14.13 14.13 14.13 0 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
MBB
27.2
27.2
27.30 27.55 27.15 26,482,800 0 0 0
MBG
3.9
3.9
3.90 3.90 3.80 206,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
33.7
33.7
34 34.40 33.60 5,919,400 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MCH
147.8
147.8
148.90 150.90 147 662,500 0 0 0
MCM
27.2
27.2
27.14 27.43 27.04 30,400 0 0 0
MCO
7
7
7.20 7.20 6.90 5,000 0 0 0
MCP
27.8
27.8
27.80 27.90 27.50 13,700 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
9.90 10 9.90 5,700 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 9,100 0 0 0
MDG
19
19
19 19 19 0 0 0 0
MEC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
MED
22.6
22.6
22.60 22.60 22.60 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6
6
6 6 6 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.1
37.1
37.62 37.62 37.05 12,600 0 0 0
MGC
14
14
13.40 14.50 13.40 13,200 0 0 0
MGG
25.6
25.6
25.80 25.80 25.60 700 0 0 0
MGR
5.7
5.7
4.90 5.70 4.90 2,700 0 0 0
MH3
27.5
27.5
26.60 27.50 26.60 700 0 0 0
MHC
14.4
14.4
14.50 14.85 14.30 305,700 0 0 0
MIC
15.5
15.5
15.30 15.70 15.10 11,800 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.8
15.8
15.85 15.90 15.70 157,400 0 0 0
MKP
27
27
27 27 27 1,000 0 0 0
MKV
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.4
20.4
20.80 20.80 20 7,500 0 0 0
MML
38.8
38.8
37.10 40.80 35.60 440,700 0 0 0
MNB
27
27
28 28 27 600 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.2
16.2
16.10 16.40 16 38,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.9
17.9
17.90 17.90 17.90 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.3
13.3
13.25 13.30 13.10 18,764,800 0 0 0
MSH
34.2
34.2
34.50 34.50 34.15 81,500 0 0 0
MSN
88.2
88.2
85 88.20 84.80 17,212,400 0 0 0
MSR
29.7
29.7
28.20 31.50 28.20 1,862,300 0 0 0
MST
6
6
5.90 6.10 5.80 3,887,500 0 0 0
MTA
14.8
14.8
14.20 15 14.10 28,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MTH
27.3
27.3
27.30 27.30 27.30 0 0 0 0
MTL
6
6
6.20 6.40 6 20,500 0 0 0
MTP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
19.5
19.5
19.50 19.50 19.50 200 0 0 0
MVC
16.8
16.8
17 17 16.50 37,600 0 0 0
MVN
49.9
49.9
49.30 50 49 2,300 0 0 0
MWG
84.5
84.5
83.30 84.80 83 6,629,400 0 0 0
MZG
18.9
18.9
18.90 20 18.40 1,215,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34
34
34.30 34.45 34 534,100 0 0 0
NAG
12.7
12.7
12.90 13 12.70 346,400 0 0 0
NAP
12
12
12 12 12 0 0 0 0
NAS
34.5
34.5
33.70 34.50 33.70 200 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.4
18.4
18.35 18.35 18 400 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21.2
21.2
21.50 21.70 21.20 131,900 0 0 0
NBC
8.6
8.6
8.60 8.80 8.60 28,100 0 0 0
NBE
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NBP
7.5
7.5
8 8 7.50 5,900 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 200 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 2,800 0 0 0
NCG
10.9
10.9
11.40 11.40 10.70 40,700 0 0 0
NCS
41.5
41.5
41.50 41.50 41 6,500 0 0 0
NCT
97.3
97.3
97.44 97.44 97.16 1,600 0 0 0
ND2
39.5
39.5
37.50 39.50 37.50 2,500 0 0 0
NDC
135
135
135 135 135 2,400 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
13.8
13.8
14 14.20 13.60 744,700 0 0 0
NDP
22.3
22.3
22.30 22.30 22.30 0 0 0 0
NDT
4.8
4.8
4.90 4.90 4.80 600 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6.10 3,000 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 13,000 0 0 0
NET
67.9
67.9
67.90 69 67.90 7,200 0 0 0
NFC
54.3
54.3
57.70 57.80 54.30 1,500 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
19.6
19.6
18.90 19.81 18.90 829,800 0 0 0
NHC
19.6
19.6
19.60 19.60 19.60 500 0 0 0
NHH
11.5
11.5
11.40 11.55 11.35 111,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.7
10.7
10.40 10.65 10.35 5,800 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.2
14.2
14.18 14.18 14.18 0 0 0 0
NKG
17.5
17.5
17.15 17.50 16.85 10,579,000 0 0 0
NLG
38.5
38.5
36.24 38.53 36.20 13,635,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
52.8
52.8
52.30 53 51.80 8,200 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
6.8
6.8
6.65 6.76 6.65 25,400 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
14
14
14 14 14 0 0 0 0
NRC
6.7
6.7
6.70 6.80 6.60 1,546,200 0 0 0
NS2
28
28
29.80 29.80 28 1,800 0 0 0
NSC
80
80
80 80.10 80 7,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.50 4.60 4.50 34,300 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.8
13.8
13.80 13.80 13.80 0 0 0 0
NT2
22.0
22.0
22.16 22.16 21.68 479,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
56.1
56.1
56.10 56.10 56.10 200 0 0 0
NTL
19
19
18.40 19.15 18.40 1,566,000 0 0 0
NTP
65.1
65.1
63.60 65.40 63.60 386,700 0 0 0
NTT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 200 0 0 0
NVB
14.9
14.9
14.80 15 14.80 322,700 0 0 0
NVL
16.3
16.3
15.70 16.45 15.70 28,947,600 0 0 0
NVP
10.5
10.5
10.50 10.50 10.50 400 0 0 0
NVT
7.5
7.5
7.50 7.87 7.50 3,300 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4
4
4 4 4 1,500 0 0 0
OCB
13
13
13.05 13.15 12.95 3,146,300 0 0 0
OCH
6
6
6 6 5.90 6,600 0 0 0
ODE
45.9
45.9
45.70 46 45.70 22,300 0 0 0
OGC
3.9
3.9
3.95 3.99 3.91 253,400 0 0 0
OIL
10.7
10.7
10.70 10.70 10.50 441,600 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 7,200 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.5
22.5
22.45 22.45 22.45 0 0 0 0
ORS
16.1
16.1
15.65 16.25 15.20 7,808,200 0 0 0
PAC
24.1
24.1
23.95 24.10 23.60 307,600 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
31.4
31.4
31 31.70 31 1,193,800 0 0 0
PAP
24.2
24.2
24.20 24.20 24.20 1,600 0 0 0
PAS
3.4
3.4
3.60 3.60 3.40 53,900 0 0 0
PAT
94
94
93.90 94 93.70 12,000 0 0 0
PBC
5.9
5.9
6 6 5.80 38,800 0 0 0
PBP
12.5
12.5
12.45 12.54 12.45 13,500 0 0 0
PBT
18.3
18.3
18.40 18.40 18.30 200 0 0 0
PC1
20.3
20.3
20.83 20.91 20.09 5,127,700 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
20.1
20.1
20.10 20.10 20.10 2,300 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 1,100 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
20.1
20.1
20 20.20 20 86,900 0 0 0
PCM
7.6
7.6
7.60 7.60 7.60 100 0 0 0
PCT
10.1
10.1
10.10 10.10 9.80 400 0 0 0
PDB
21
21
20.80 21 20.30 3,600 0 0 0
PDC
6.1
6.1
6 6.10 6 3,000 0 0 0
PDN
95
95
94.80 95 91 2,000 0 0 0
PDR
26.3
26.3
25.90 27 25.85 29,421,600 0 0 0
PDV
12.2
12.2
12.30 12.30 12.20 27,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PEN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PEQ
40
40
40 40 40 0 0 0 0
PET
34.2
34.2
34 35 33.80 1,635,900 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 62,600 0 0 0
PGB
13.1
13.1
13.05 13.13 12.90 138,900 0 0 0
PGC
13.7
13.7
13.60 13.75 13.40 49,800 0 0 0
PGD
24.0
24.0
23.95 23.95 23.95 100 0 0 0
PGI
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PGN
6
6
5.90 6 5.90 75,500 0 0 0
PGS
47.2
47.2
47.20 47.20 47.20 0 0 0 0
PGT
8.6
8.6
8 8.60 8 400 0 0 0
PGV
20.2
20.2
20.30 20.40 20.10 13,000 0 0 0
PHC
5.2
5.2
5.39 5.39 5.20 106,800 0 0 0
PHH
6
6
6 6 6 0 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
31.9
31.9
32.60 33 31.80 99,200 0 0 0
PHR
53.3
53.3
53.40 53.90 53 145,600 0 0 0
PHS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PIA
26.2
26.2
26.20 26.20 26.20 100 0 0 0
PIC
16.8
16.8
16.80 16.80 16.80 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PIT
6.3
6.3
6.38 6.39 6.30 7,300 0 0 0
PIV
2.5
2.5
2.60 2.60 2.50 107,900 0 0 0
PJC
25.2
25.2
25.30 25.30 25.20 600 0 0 0
PJS
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PJT
9.6
9.6
9.58 9.58 9.58 0 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 400 0 0 0
PLC
27.2
27.2
27 27.30 26.70 271,800 0 0 0
PLE
45
45
45 45 45 200 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.9
5.9
5.90 5.95 5.80 56,300 0 0 0
PLX
33.7
33.7
33.70 33.90 33.40 1,735,700 0 0 0
PMB
10.8
10.8
10.60 10.80 10.60 4,900 0 0 0
PMC
114.8
114.8
114.84 114.84 114.84 0 0 0 0
PMG
8
8
8.01 8.01 8 1,000 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
12.7
12.7
13 13 12.70 600 0 0 0
PMS
34.6
34.6
34.60 34.60 34.60 0 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35.1
35.1
35.11 35.11 35.11 0 0 0 0
PNC
30.8
30.8
30.80 30.80 30.80 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
29.5
29.5
29.50 29.50 29.50 0 0 0 0
PNJ
92.1
92.1
86.20 92.10 86.20 2,980,200 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
7.9
7.9
7.90 7.90 7.90 500 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.5
15.5
15.50 15.50 15.50 0 0 0 0
POT
19.9
19.9
21 21 19.90 1,000 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
POW
14.4
14.4
14.30 14.45 14.25 6,417,600 0 0 0
PPC
10.0
10.0
9.91 10.01 9.91 254,800 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.5
26.5
26.48 26.48 26.38 2,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21.4
21.4
21.40 21.40 21.40 100 0 0 0
PPS
10.7
10.7
10.70 10.70 10.70 500 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.9
15.9
15.05 16.19 15.05 6,200 0 0 0
PRE
19.7
19.7
19.70 19.70 19.70 31,200 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11
11
10.70 11 10.50 18,300 0 0 0
PSB
4.4
4.4
4.40 4.40 4.40 1,900 0 0 0
PSC
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PSD
13.9
13.9
13.90 14.50 13.80 16,300 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 1,600 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.3
8.3
8.30 8.40 8.20 240,700 0 0 0
PSL
11
11
11 11 11 2,100 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
19.5
19.5
19.50 19.50 15.60 600 0 0 0
PSW
8.5
8.5
8.40 8.50 8.40 27,400 0 0 0
PTB
51.3
51.3
48.95 51.50 48.95 303,800 0 0 0
PTC
8.2
8.2
8.10 8.21 7.95 24,200 0 0 0
PTD
7
7
7 7 7 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
29.3
29.3
29 29.70 28.90 5,400 0 0 0
PTL
3.3
3.3
3.34 3.37 3.26 48,600 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PTS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PTT
11.3
11.3
11.30 11.30 11.30 100 0 0 0
PTV
3.7
3.7
3.70 3.80 3.70 11,100 0 0 0
PV2
2.8
2.8
2.90 2.90 2.70 117,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.3
28.3
29 29 27.70 31,500 0 0 0
PVC
10.7
10.7
10.50 10.70 10.30 603,900 0 0 0
PVD
20.5
20.5
20.60 20.85 20.40 4,585,100 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.3
6.3
6.40 6.50 6.30 7,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.3
68.3
67.70 68.30 67.40 16,900 0 0 0
PVM
16.4
16.4
16 16.40 16 6,700 0 0 0
PVO
6.2
6.2
6.30 6.30 6.10 12,600 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
29.1
29.1
28.50 29.35 28.32 4,263,200 0 0 0
PVT
17.5
17.5
17.60 17.70 17.45 1,335,200 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.6
3.6
3.60 3.60 3.50 900 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
16.7
16.7
16.80 17 16.60 147,300 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QCC
21
21
21 21 21 0 0 0 0
QCG
14.8
14.8
14.30 14.80 14.20 1,659,900 0 0 0
QHD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
QHW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 3,900 0 0 0
QNP
30.5
30.5
30.65 30.65 30.50 700 0 0 0
QNS
46.9
46.9
46.70 47.10 46.60 93,500 0 0 0
QNT
8.1
8.1
8.10 8.10 8.10 100 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.6
17.6
17.62 17.62 17.62 0 0 0 0
QPH
37.5
37.5
38.50 38.50 37 18,900 0 0 0
QSP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
QST
29.9
29.9
29.70 29.90 29.70 1,200 0 0 0
QTC
22.3
22.3
22 22.30 22 200 0 0 0
QTP
13.1
13.1
13 13.10 12.90 140,100 0 0 0
RAL
92.9
92.9
92.40 92.90 92.30 6,900 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
RCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
13.2
13.2
12.10 13.20 11.80 69,600 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
63.8
63.8
64.70 65 63.40 927,200 0 0 0
RIC
7.7
7.7
7.80 7.80 7.20 34,600 0 0 0
RTB
27.9
27.9
28.30 28.30 27.90 2,000 0 0 0
RYG
10.9
10.9
10.80 11 10.60 56,900 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
34.9
34.9
34.90 34.90 34.90 3,600 0 0 0
S55
57
57
57 57 57 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.6
9.6
9.70 9.70 9.50 75,500 0 0 0
SAB
45.2
45.2
45.30 45.60 45.10 467,500 0 0 0
SAC
13.7
13.7
14.20 14.20 13.70 11,500 0 0 0
SAF
54.5
54.5
54.50 54.50 54.50 1,900 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.0
7.0
6.82 7.05 6.82 645,200 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
36.0
36.0
35.89 35.99 35.79 9,800 0 0 0
SAV
15.4
15.4
15 15.35 15 1,800 0 0 0
SB1
6.2
6.2
5.60 6.20 5.60 1,100 0 0 0
SBA
29
29
29.10 29.10 29 8,200 0 0 0
SBB
16
16
16 16 16 3,000 0 0 0
SBD
8
8
8.30 8.30 8 5,100 0 0 0
SBG
12.3
12.3
12.20 12.45 12.15 316,100 0 0 0
SBH
43.5
43.5
43.50 43.50 43.50 200 0 0 0
SBL
5.4
5.4
5.10 5.40 5.10 3,100 0 0 0
SBM
33.0
33.0
33.00 33.00 33.00 0 0 0 0
SBR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SBS
6.3
6.3
6.20 6.30 6.20 956,700 0 0 0
SBT
25.5
25.5
26 26.05 25.30 797,500 0 0 0
SBV
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SC5
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
63.1
63.1
63.10 63.40 62.70 29,600 0 0 0
SCI
10
10
9.90 10.10 9.70 52,700 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 5,600 0 0 0
SCL
18.0
18.0
18.27 18.35 17.46 120,900 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.9
9.9
9.69 9.99 9.66 10,466,500 0 0 0
SCS
55.7
55.7
56.30 56.30 55.70 263,600 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
7.6
7.6
7.50 7.60 7.50 26,300 0 0 0
SD5
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.7
11.7
11.80 12 11.70 2,100 0 0 0
SDA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8.2
8.2
8.20 8.20 8.20 200 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 0 0 0 0
SDK
16
16
16 16 16 0 0 0 0
SDN
28
28
28 28 28 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
27.1
27.1
27.10 27.10 27.10 100 0 0 0
SDV
31.3
31.3
31.30 31.30 31.30 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
48.5
48.5
48 48.50 48 2,100 0 0 0
SEB
49
49
49 49 49 0 0 0 0
SED
23.8
23.8
23.80 23.80 23.70 8,200 0 0 0
SEP
20.9
20.9
17.30 20.90 17.30 300 0 0 0
SFC
17.3
17.3
17.26 17.26 17.26 0 0 0 0
SFG
10.2
10.2
10.20 10.30 10.20 3,400 0 0 0
SFI
25.7
25.7
25.70 25.70 25.70 200 0 0 0
SFN
24
24
24 24 24 100 0 0 0
SGB
13
13
13.20 13.20 13 10,000 0 0 0
SGC
113.8
113.8
103.60 113.80 103.60 1,600 0 0 0
SGD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SGH
28
28
28 28 28 0 0 0 0
SGI
12.2
12.2
14.40 14.40 12.20 1,600 0 0 0
SGN
63.1
63.1
63.25 63.63 62.87 7,000 0 0 0
SGP
26.5
26.5
26.50 26.90 26 101,200 0 0 0
SGR
22.3
22.3
22.30 22.70 22.10 236,400 0 0 0
SGS
19
19
19 19 19 0 0 0 0
SGT
16.4
16.4
16.20 16.95 16.20 3,200 0 0 0
SHA
4.2
4.2
4.17 4.17 4 3,400 0 0 0
SHB
18.2
18.2
18.35 18.40 17.95 89,585,600 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
7
7
7 7 7 1,000 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.3
14.3
14.25 14.25 14.10 347,800 0 0 0
SHN
5
5
5.10 5.20 4.90 22,400 0 0 0
SHP
35.3
35.3
35 35.40 35 4,100 0 0 0
SHS
27.3
27.3
27.10 27.80 27 25,918,800 0 0 0
SID
19.5
19.5
19.50 19.50 19.50 100 0 0 0
SIG
5.5
5.5
6.30 6.30 5.50 200 0 0 0
SIV
37.1
37.1
37.10 37.10 37.10 0 0 0 0
SJ1
13
13
13 13 13 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14 14.10 14 76,700 0 0 0
SJE
18
18
17.80 18 17.70 22,200 0 0 0
SJG
18.0
18.0
18.00 18.00 18.00 100 0 0 0
SJM
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SJS
70.8
70.8
66.30 70.80 66.10 188,100 0 0 0
SKG
10.5
10.5
10.45 10.55 10.40 72,700 0 0 0
SKH
24.5
24.5
24.90 24.90 24.30 500 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
28.8
28.8
28.90 28.90 28.80 300 0 0 0
SLS
171.5
171.5
173 173 171 9,000 0 0 0
SMA
9.4
9.4
9.03 9.47 9.03 600 0 0 0
SMB
38.1
38.1
37.95 38.10 37.90 2,800 0 0 0
SMC
11.9
11.9
11.90 12.10 11.70 319,500 0 0 0
SMN
11.4
11.4
11.40 11.40 11.40 5,000 0 0 0
SMT
10.6
10.6
10.50 11 10.50 19,400 0 0 0
SNC
28.7
28.7
28.70 28.70 28.70 0 0 0 0
SNZ
32.7
32.7
34.50 34.50 32.70 200 0 0 0
SP2
22
22
22 22 22 200 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.9
10.9
10.85 10.85 10.85 100 0 0 0
SPV
20.8
20.8
20.80 20.80 20.80 100 0 0 0
SQC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRB
2.2
2.2
2.50 2.50 2.20 67,300 0 0 0
SRC
49
49
49 49 49 1,400 0 0 0
SRF
8.2
8.2
8.18 8.18 8.18 100 0 0 0
SSB
19
19
19.05 19.15 18.60 3,680,100 0 0 0
SSC
33
33
33.20 33.20 33 500 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.6
8.6
8.60 8.60 8.60 6,700 0 0 0
SSH
85
85
85 85 85 300 0 0 0
SSI
41.4
41.4
41.70 42.25 41.15 29,760,800 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.8
5.8
6.06 6.08 5.63 479,900 0 0 0
STB
59.5
59.5
60.10 60.40 58.50 10,235,300 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
40.0
40.0
39.95 39.95 39.95 100 0 0 0
STH
20.3
20.3
21.90 22.90 20.20 64,000 0 0 0
STK
17.4
17.4
17.31 17.45 17.24 28,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 2,600 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.2
1.2
1.20 1.20 1.20 0 0 0 0
STW
34.7
34.7
34.69 34.69 34.69 0 0 0 0
SVC
21.4
21.4
21.40 21.40 21.40 45,800 0 0 0
SVD
6.1
6.1
6.14 6.19 5.88 62,200 0 0 0
SVG
6.2
6.2
7.20 7.20 6.20 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
50.4
50.4
50.40 50.40 50.40 0 0 0 0
SVN
2.9
2.9
3 3 2.80 96,500 0 0 0
SVT
11.1
11.1
11.15 11.20 11.10 1,900 0 0 0
SWC
30.3
30.3
30.40 30.40 30.30 2,000 0 0 0
SZB
37.9
37.9
37.90 37.90 37.90 500 0 0 0
SZC
32.5
32.5
32.20 32.80 32.20 765,400 0 0 0
SZE
10.1
10.1
10.30 10.30 10 8,500 0 0 0
SZG
36.8
36.8
36.80 36.80 36.80 100 0 0 0
SZL
43.8
43.8
43.80 43.80 43.80 0 0 0 0
TA6
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TA9
12.5
12.5
12.50 12.60 12.30 1,700 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
50.3
50.3
50.80 50.80 49.60 450,200 0 0 0
TAN
36.5
36.5
36.50 36.50 36.50 300 0 0 0
TAW
25
25
25 25 25 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.9
37.9
37.90 37.90 37.90 3,100 0 0 0
TBD
137.0
137.0
137.00 137.00 137.00 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.0
7.0
7.05 7.05 7.05 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TCB
41.3
41.3
41.20 41.25 40.80 20,239,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
24.3
24.3
23.52 24.29 23.19 15,551,900 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.5
34.5
34.35 34.45 34.20 26,600 0 0 0
TCM
28.8
28.8
29 29 28.75 264,700 0 0 0
TCO
10.9
10.9
10.60 10.90 10.40 160,100 0 0 0
TCR
2.7
2.7
2.73 2.73 2.73 500 0 0 0
TCT
20.1
20.1
19.90 20.09 19.80 400 0 0 0
TCW
31.5
31.5
31.50 31.60 31.40 12,500 0 0 0
TDB
41
41
41 41 41 0 0 0 0
TDC
12.5
12.5
12.60 12.60 12.30 332,200 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
3
3
3.13 3.13 3 86,400 0 0 0
TDH
4.8
4.8
4.82 4.83 4.79 102,900 0 0 0
TDM
58
58
57 58 57 11,300 0 0 0
TDP
33.8
33.8
33.30 33.80 32.90 184,000 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 1,100 0 0 0
TDT
6.6
6.6
6.50 6.60 6.50 51,000 0 0 0
TDW
49
49
49 49 49 1,200 0 0 0
TED
60.1
60.1
60.10 60.10 60.10 0 0 0 0
TEG
6.7
6.7
6.84 6.84 6.60 34,000 0 0 0
TEL
20
20
20 20 20 10,000 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
62
62
62 62 62 0 0 0 0
TGP
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THD
26.1
26.1
26.80 26.80 26.10 13,400 0 0 0
THG
54.8
54.8
52.80 54.90 52.80 242,600 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
7.9
7.9
7.90 8.10 7.90 5,200 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16.9
16.9
16.90 16.90 16.90 0 0 0 0
TID
23.4
23.4
23.30 23.40 23.20 20,500 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 200 0 0 0
TIG
8.3
8.3
8.30 8.40 8.10 626,700 0 0 0
TIN
53.5
53.5
53.60 53.80 53.50 900 0 0 0
TIP
19
19
19.10 19.10 19 53,400 0 0 0
TIS
5
5
5.10 5.30 5 22,100 0 0 0
TIX
44.8
44.8
43.82 44.79 43.82 5,100 0 0 0
TJC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14
14
13.60 14 13.60 3,400 0 0 0
TL4
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TLD
8.1
8.1
8.17 8.17 8.10 220,200 0 0 0
TLG
53
53
52.60 53 52.60 44,900 0 0 0
TLH
5.5
5.5
5.39 5.58 5.39 305,600 0 0 0
TLI
5
5
5.10 5.10 5 900 0 0 0
TLP
6.9
6.9
6.80 6.90 6.70 11,500 0 0 0
TLT
21.7
21.7
21.70 21.70 21.70 0 0 0 0
TMB
59.9
59.9
60.60 60.60 59.50 4,000 0 0 0
TMC
7.5
7.5
7.50 7.50 7.50 600 0 0 0
TMG
75
75
59.40 76 59.40 5,100 0 0 0
TMP
61.6
61.6
61 62 61 1,300 0 0 0
TMS
41.8
41.8
40.70 41.80 40.70 6,700 0 0 0
TMT
10
10
9.90 10 9.75 10,500 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.6
8.6
8.50 8.70 8.50 3,400 0 0 0
TN1
15.1
15.1
15.30 15.30 15.10 600 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
30.9
30.9
30.90 30.90 30.90 100 0 0 0
TNG
18.1
18.1
18.11 18.31 17.82 978,500 0 0 0
TNH
12.7
12.7
12.85 12.85 12.65 123,000 0 0 0
TNI
4.5
4.5
4.81 4.91 4.47 1,309,500 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
25.8
25.8
25.80 25.80 25.80 100 0 0 0
TNS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TNT
8.3
8.3
8.18 8.37 8.18 38,100 0 0 0
TNV
9.9
9.9
10 10 9.90 1,500 0 0 0
TNW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
133.3
133.3
133.30 136.50 132 77,500 0 0 0
TOT
15.8
15.8
15.60 15.80 15.60 2,000 0 0 0
TOW
33.5
33.5
33.50 33.50 33.50 0 0 0 0
TPB
18.8
18.8
18.90 18.90 18.57 17,126,800 0 0 0
TPC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
TPP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TPS
44.7
44.7
44.74 44.74 44.74 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
66.6
66.6
66.70 66.70 66.50 1,600 0 0 0
TRC
69.6
69.6
69.50 69.90 69.30 27,800 0 0 0
TRS
36.6
36.6
36.60 36.60 36.60 400 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 16,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14
14
13.90 14 13.80 27,000 0 0 0
TSB
37.9
37.9
35.20 37.90 35 1,700 0 0 0
TSC
3.0
3.0
3.03 3.04 3 244,100 0 0 0
TSD
5.6
5.6
5.40 5.60 5.40 5,100 0 0 0
TSG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TSJ
40.2
40.2
40.20 40.20 40.20 0 0 0 0
TST
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TT6
5.6
5.6
5.50 5.59 5.41 10,300 0 0 0
TTA
12
12
12 12.20 11.95 136,100 0 0 0
TTC
8
8
8.50 8.50 8 2,300 0 0 0
TTD
78.1
78.1
78.10 78.10 78.10 0 0 0 0
TTE
39.6
39.6
39.55 39.55 39.55 0 0 0 0
TTF
2.9
2.9
2.95 2.96 2.88 1,586,300 0 0 0
TTG
10
10
10 10 10 0 0 0 0
TTH
2.6
2.6
2.70 2.70 2.60 185,500 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
TTN
17.3
17.3
17.10 17.30 17 102,700 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.7
33.7
33.74 33.74 33.74 100 0 0 0
TUG
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TV1
23.7
23.7
23.80 23.80 23.70 17,100 0 0 0
TV2
32.2
32.2
32.65 33 31.85 221,700 0 0 0
TV3
17.9
17.9
17.90 17.90 17.90 100 0 0 0
TV4
15.5
15.5
15.50 15.50 15.50 100 0 0 0
TV6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
9.4
9.4
9.45 9.47 9.36 156,200 0 0 0
TVC
12.2
12.2
11.80 12.20 11.70 704,900 0 0 0
TVD
10.1
10.1
10.10 10.10 10.10 10,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.9
7.9
7.90 8 7.80 197,500 0 0 0
TVS
18
18
18.25 18.25 17.80 155,400 0 0 0
TVT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TW3
25.4
25.4
25.40 25.40 25.40 0 0 0 0
TXM
4.9
4.9
4.90 4.90 4.90 200 0 0 0
TYA
19.5
19.5
19 19.50 19 27,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.6
7.6
7.30 7.60 7.30 13,300 0 0 0
UDL
16
16
16 16 16 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48.6
48.6
48.50 48.60 48.50 2,400 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
9.5
9.5
9.50 9.50 9.50 100 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
USD
17.7
17.7
17.70 17.70 17.70 300 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.7
11.7
11.70 11.70 10.60 1,300 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VAB
11.3
11.3
11.45 11.45 11.30 783,200 0 0 0
VAF
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VAV
36.4
36.4
36.40 36.40 36.40 0 0 0 0
VBB
11.4
11.4
11.51 11.61 11.32 142,700 0 0 0
VBC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VC1
13.4
13.4
13.40 13.40 13.40 100 0 0 0
VC2
7.6
7.6
7.70 7.90 7.60 271,900 0 0 0
VC3
29.2
29.2
28.90 29.40 28.50 815,100 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
43.3
43.3
43.30 43.30 43.30 0 0 0 0
VC7
11.1
11.1
10.70 11.10 9.90 340,200 0 0 0
VC9
4
4
4 4 4 0 0 0 0
VCA
9.8
9.8
9.44 9.79 9.40 5,500 0 0 0
VCB
62.9
62.9
62.70 63 62.50 4,634,400 0 0 0
VCC
9.8
9.8
9.70 9.80 9.60 5,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
291
291
298 298 291 700 0 0 0
VCG
27.7
27.7
27.30 27.90 27.15 12,128,300 0 0 0
VCI
42.7
42.7
43.10 43.75 42.55 8,962,500 0 0 0
VCM
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VCP
25.8
25.8
25.70 26.30 25.70 23,200 0 0 0
VCR
36.2
36.2
39.10 39.10 36.10 600 0 0 0
VCS
47.2
47.2
47.40 47.90 45.60 49,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
39
39
38.50 39 38.50 4,000 0 0 0
VCX
10
10
10 10 10 1,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VDN
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VDP
51.9
51.9
51 52 51 31,500 0 0 0
VDS
21.8
21.8
21.60 22.25 21.35 2,540,600 0 0 0
VDT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VE1
3.6
3.6
3.40 3.60 3.40 67,100 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VE9
4.1
4.1
3.90 4.20 3.90 8,700 0 0 0
VEA
35.3
35.3
35.17 35.52 35.08 416,400 0 0 0
VEC
16.7
16.7
15.20 16.70 15.20 212,000 0 0 0
VEF
156.4
156.4
157.57 157.57 155.10 22,500 0 0 0
VES
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VET
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
56.8
56.8
57 57 56.70 14,000 0 0 0
VFR
12.0
12.0
12.00 12.00 12.00 0 0 0 0
VGC
50.2
50.2
49.64 50.50 49.35 1,311,100 0 0 0
VGG
42.6
42.6
44.30 44.50 40.60 2,600 0 0 0
VGI
65
65
65.60 66.50 64.50 391,500 0 0 0
VGL
20.8
20.8
20.80 20.80 20.80 0 0 0 0
VGP
27.8
27.8
27.80 27.80 27.50 17,000 0 0 0
VGR
53.4
53.4
53.37 53.37 53.37 0 0 0 0
VGS
33.7
33.7
31.80 33.80 31.40 3,187,400 0 0 0
VGT
12
12
12.10 12.20 12 712,900 0 0 0
VGV
32
32
32 32 32 1,000 0 0 0
VHC
54.3
54.3
54.20 55 54.20 429,300 0 0 0
VHD
5.2
5.2
5.20 5.20 5.20 100 0 0 0
VHE
5
5
5 5.10 4.90 104,400 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.3
2.3
2.30 2.30 2.20 431,900 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VHM
122
122
123.80 123.80 120.40 9,475,900 0 0 0
VIB
20
20
20.25 20.25 20 8,456,300 0 0 0
VIC
213.1
213.1
210 217.60 205.90 5,217,400 0 0 0
VID
5.1
5.1
5.05 5.14 5.02 8,600 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIF
16
16
15.10 16 15.10 3,000 0 0 0
VIG
6.2
6.2
6.70 6.70 6.20 1,062,600 0 0 0
VIH
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VIM
11.5
11.5
11.50 11.50 11.50 100 0 0 0
VIN
17
17
17 17 17 0 0 0 0
VIP
13.2
13.2
13.10 13.20 13.05 115,600 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.2
18.2
17.60 18.20 17.60 1,100 0 0 0
VIW
9
9
8.90 9.10 8.90 9,400 0 0 0
VIX
39.6
39.6
40.05 40.45 39.20 37,095,400 0 0 0
VJC
173.5
173.5
164 173.50 161.20 3,679,500 0 0 0
VLA
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VLB
48.2
48.2
48.20 48.30 47.90 16,500 0 0 0
VLC
14.8
14.8
14.80 14.90 14.60 35,600 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.9
8.9
8.90 9 8.60 10,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28
28
28 28 28 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.1
6.1
6 6.09 5.82 12,200 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VMK
38
38
38 38 38 0 0 0 0
VMS
32.7
32.7
32.70 32.70 32.70 0 0 0 0
VMT
14
14
14 14 14 0 0 0 0
VNA
17.7
17.7
18.20 18.20 15.70 2,200 0 0 0
VNB
18.1
18.1
18.50 18.60 17.90 129,400 0 0 0
VNC
35.1
35.1
33 35.10 33 11,400 0 0 0
VND
23.8
23.8
23.70 23.90 23.35 27,751,600 0 0 0
VNE
7.5
7.5
7.69 7.69 7.20 80,300 0 0 0
VNF
17
17
17 17 17 600 0 0 0
VNG
7.2
7.2
7.20 7.34 7.15 7,500 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
8.5
8.5
8.50 8.50 8.50 200 0 0 0
VNL
22.1
22.1
22.00 22.10 21.81 5,100 0 0 0
VNM
61.2
61.2
60.80 61.20 60.20 5,158,400 0 0 0
VNP
12.9
12.9
12.90 13.10 12.80 8,300 0 0 0
VNR
20.1
20.1
20.30 20.60 20 18,300 0 0 0
VNS
9.6
9.6
9.59 9.59 9.55 10,600 0 0 0
VNT
42.7
42.7
42.70 42.70 42.70 0 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6.3
6.3
6.30 6.30 6.30 200 0 0 0
VNZ
390.2
390.2
390.30 390.30 390.20 1,100 0 0 0
VOC
11.9
11.9
11.80 12 11.80 5,400 0 0 0
VOS
13.0
13.0
13 13.05 12.80 1,110,300 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
33.2
33.2
33.80 33.90 33.20 30,745,500 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.4
25.4
25.40 25.40 25.10 9,100 0 0 0
VPG
6.8
6.8
7.20 7.24 6.70 1,196,600 0 0 0
VPH
5.1
5.1
5.05 5.07 4.97 121,300 0 0 0
VPI
61.4
61.4
60.20 61.60 59.90 2,012,800 0 0 0
VPR
16
16
16 16 16 500 0 0 0
VPS
12.4
12.4
12.35 12.35 12.35 143,900 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
13
13
13.05 13.30 13 11,100 0 0 0
VRE
43.4
43.4
42.20 43.50 41 17,983,400 0 0 0
VRG
17.6
17.6
17.60 17.90 17.50 10,700 0 0 0
VSA
20
20
20.60 20.60 20 400 0 0 0
VSC
27.5
27.5
28.40 28.65 27.50 10,097,500 0 0 0
VSE
8.4
8.4
8.20 8.40 8.20 3,200 0 0 0
VSF
25.6
25.6
25.40 25.60 25.40 10,500 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.7
41.7
44.40 45.58 41.66 57,900 0 0 0
VSI
20.3
20.3
20.20 20.25 20 3,000 0 0 0
VSM
14.9
14.9
14.90 14.90 14.90 300 0 0 0
VSN
16.4
16.4
15.90 16.40 15.70 22,700 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
3
3
2.90 3 2.90 11,000 0 0 0
VTB
9.7
9.7
9.64 9.69 9.64 17,500 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 10,400 0 0 0
VTD
6.9
6.9
7 7 6.80 13,700 0 0 0
VTE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 1,200 0 0 0
VTK
49.1
49.1
49.90 49.90 49 2,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.70 11.80 11.65 228,400 0 0 0
VTP
99.8
99.8
99.40 100.80 96.50 828,900 0 0 0
VTQ
11.9
11.9
12.60 12.60 9.40 1,600 0 0 0
VTR
16.5
16.5
16.70 16.90 16.10 26,500 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
13.1
13.1
13 13.10 12.80 136,300 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.5
18.5
18.30 18.60 18.30 1,716,900 0 0 0
VUA
19.4
19.4
19.50 19.50 19.40 1,400 0 0 0
VVN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VVS
45.7
45.7
45.40 46 44.80 97,000 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VWS
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VXB
33
33
33 33 33 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
312
312
312 312 312 100 0 0 0
WSB
59.9
59.9
59.87 59.87 59.87 0 0 0 0
WSS
7.4
7.4
7.40 7.40 7.20 47,900 0 0 0
WTC
10.7
10.7
10.70 10.70 10.70 200 0 0 0
X20
12.3
12.3
12.40 12.40 12.30 5,600 0 0 0
X26
26
26
26 26 26 100 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
20
20
20 20 20 0 0 0 0
XLV
12.7
12.7
12.70 12.70 12.70 0 0 0 0
XMC
9.2
9.2
8.90 9.20 8.80 9,900 0 0 0
XMD
6.7
6.7
6.20 6.70 5.90 1,800 0 0 0
XMP
16
16
16 16 16 0 0 0 0
XPH
16
16
14.40 16.90 14.30 9,000 0 0 0
YBC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
YBM
14.6
14.6
14.70 14.95 14.60 3,000 0 0 0
YEG
13.3
13.3
13.10 13.45 13.05 1,262,400 0 0 0
YTC
34
34
34 34 34 100 0 0 0
^HASTC
277.1
277.1
276.73 278.63 275.66 100,125,847 0 0 0
^UPCOM
112.4
112.4
112.50 113.02 112.13 0 0 0 0
^VN30
2,022.3
2,022.3
2,015.35 2,026.88 2,004.24 416,431,447 0 0 0
^VNINDEX
1,766.9
1,766.9
1,764.51 1,768.51 1,753.50 1,086,412,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |